Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

US Healthcare Ishares ETF (NY: IYH )

63.41 +0.55 (+0.87%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2003 10.86 10.87 10.79 10.81 629,304 -0.02(-0.18%)
Dec 30, 2003 10.84 10.84 10.78 10.83 1,138,441 +0.05(+0.48%)
Dec 29, 2003 10.75 10.78 10.71 10.78 273,542 +0.09(+0.83%)
Dec 26, 2003 10.68 10.71 10.65 10.69 114,898 +0.01(+0.12%)
Dec 24, 2003 10.64 10.69 10.62 10.68 171,293 +0.05(+0.45%)
Dec 23, 2003 10.64 10.65 10.59 10.63 791,638 +0.01(+0.11%)
Dec 22, 2003 10.56 10.63 10.56 10.62 335,734 +0.00(+0.04%)
Dec 19, 2003 10.65 10.65 10.56 10.61 1,147,928 -0.01(-0.07%)
Dec 18, 2003 10.57 10.63 10.54 10.62 558,679 +0.09(+0.87%)
Dec 17, 2003 10.50 10.53 10.45 10.53 274,069 +0.06(+0.53%)
Dec 16, 2003 10.48 10.51 10.45 10.48 220,309 +0.00(+0.02%)
Dec 15, 2003 10.59 10.60 10.50 10.47 511,244 -0.01(-0.13%)
Dec 12, 2003 10.52 10.52 10.46 10.49 365,249 -0.03(-0.25%)
Dec 11, 2003 10.35 10.55 10.35 10.51 229,796 +0.13(+1.30%)
Dec 10, 2003 10.43 10.45 10.33 10.38 217,147 -0.09(-0.83%)
Dec 09, 2003 10.54 10.54 10.45 10.47 208,187 -0.04(-0.41%)
Dec 08, 2003 10.44 10.51 10.40 10.51 202,916 +0.07(+0.69%)
Dec 05, 2003 10.48 10.48 10.40 10.44 232,431 -0.05(-0.45%)
Dec 04, 2003 10.51 10.53 10.44 10.48 236,648 -0.02(-0.20%)
Dec 03, 2003 10.59 10.59 10.50 10.51 369,466 +0.02(+0.18%)
Dec 02, 2003 10.47 10.53 10.44 10.49 453,795 +0.00(+0.04%)
Dec 01, 2003 10.35 10.48 10.35 10.48 369,993 +0.17(+1.69%)
Nov 28, 2003 10.32 10.33 10.28 10.31 382,115 -0.02(-0.24%)
Nov 26, 2003 10.34 10.34 10.26 10.33 295,151 +0.02(+0.15%)
Nov 25, 2003 10.37 10.37 10.26 10.32 469,606 -0.01(-0.13%)
Nov 24, 2003 10.28 10.36 10.27 10.33 410,576 +0.15(+1.47%)
Nov 21, 2003 10.25 10.25 10.14 10.18 488,053 -0.07(-0.72%)
Nov 20, 2003 10.37 10.40 10.26 10.26 263,000 -0.14(-1.37%)
Nov 19, 2003 10.35 10.44 10.32 10.40 220,309 +0.05(+0.50%)
Nov 18, 2003 10.42 10.43 10.33 10.35 395,292 -0.04(-0.38%)
Nov 17, 2003 10.35 10.39 10.31 10.39 561,314 -0.03(-0.26%)
Nov 14, 2003 10.48 10.50 10.38 10.41 1,194,835 +0.08(+0.73%)
Nov 13, 2003 10.03 10.36 10.03 10.34 897,049 +0.29(+2.87%)
Nov 12, 2003 9.946 10.08 9.914 10.05 288,826 +0.17(+1.67%)
Nov 11, 2003 9.879 9.879 9.847 9.883 390,548 -0.02(-0.21%)
Nov 10, 2003 9.942 9.963 9.874 9.904 324,666 -0.06(-0.61%)
Nov 07, 2003 10.06 10.07 9.961 9.965 269,852 -0.09(-0.91%)
Nov 06, 2003 9.967 10.07 9.931 10.06 454,849 +0.05(+0.47%)
Nov 05, 2003 10.04 10.05 9.961 10.01 176,563 -0.00(-0.02%)
Nov 04, 2003 10.04 10.05 9.980 10.01 330,300 -0.10(-1.01%)
Nov 03, 2003 10.15 10.15 10.07 10.11 522,586 -0.01(-0.06%)
Oct 31, 2003 10.08 10.13 10.08 10.12 697,295 +0.14(+1.39%)
Oct 30, 2003 10.03 10.05 9.980 9.980 250,878 -0.07(-0.70%)
Oct 29, 2003 10.12 10.12 10.01 10.05 187,104 -0.07(-0.71%)
Oct 28, 2003 10.06 10.12 10.02 10.12 1,089,424 +0.13(+1.25%)
Oct 27, 2003 10.07 10.10 9.991 9.997 190,794 -0.06(-0.55%)
Oct 24, 2003 9.923 10.05 9.910 10.05 113,844 +0.08(+0.76%)
Oct 23, 2003 9.868 10.02 9.868 9.976 239,283 +0.07(+0.75%)
Oct 22, 2003 10.08 10.08 9.866 9.902 1,019,853 -0.29(-2.85%)
Oct 21, 2003 10.10 10.21 10.10 10.19 209,241 +0.12(+1.19%)
Oct 20, 2003 10.08 10.08 10.00 10.07 413,738 +0.04(+0.36%)
Oct 17, 2003 10.16 10.16 10.02 10.04 269,852 -0.12(-1.18%)
Oct 16, 2003 10.11 10.14 10.10 10.16 117,006 +0.06(+0.56%)
Oct 15, 2003 10.16 10.18 10.09 10.10 362,614 -0.06(-0.60%)
Oct 14, 2003 10.10 10.16 10.08 10.16 746,838 +0.06(+0.64%)
Oct 13, 2003 10.16 10.16 10.11 10.10 161,806 -0.01(-0.11%)
Oct 10, 2003 10.10 10.14 10.07 10.11 668,834 +0.01(+0.08%)
Oct 09, 2003 10.20 10.20 10.09 10.10 357,871 +0.00(+0.02%)
Oct 08, 2003 10.15 10.16 10.07 10.10 405,306 -0.05(-0.54%)
Oct 07, 2003 10.09 10.15 10.07 10.15 694,659 +0.02(+0.21%)
Oct 06, 2003 10.17 10.19 10.11 10.13 610,857 -0.09(-0.93%)
Oct 03, 2003 10.35 10.35 10.18 10.23 221,363 +0.02(+0.24%)
Oct 02, 2003 10.20 10.24 10.17 10.20 213,984 +0.06(+0.60%)
Oct 01, 2003 10.04 10.11 9.989 10.14 206,078 +0.13(+1.27%)
Sep 30, 2003 9.923 10.05 9.923 10.01 483,837 -0.00(-0.04%)
Sep 29, 2003 9.961 10.02 9.906 10.02 118,060 +0.09(+0.94%)
Sep 26, 2003 9.961 9.989 9.914 9.925 208,187 -0.06(-0.55%)
Sep 25, 2003 10.08 10.11 9.980 9.980 565,531 -0.09(-0.94%)
Sep 24, 2003 10.27 10.27 10.07 10.07 625,088 -0.21(-2.03%)
Sep 23, 2003 10.25 10.31 10.24 10.28 153,900 +0.07(+0.72%)
Sep 22, 2003 10.25 10.25 10.17 10.21 690,443 -0.13(-1.27%)
Sep 19, 2003 10.43 10.43 10.32 10.34 258,257 -0.11(-1.03%)
Sep 18, 2003 10.41 10.47 10.40 10.45 178,144 +0.05(+0.49%)
Sep 17, 2003 10.41 10.43 10.36 10.40 246,135 +0.00(+0.00%)
Sep 16, 2003 10.34 10.41 10.33 10.40 392,656 +0.06(+0.59%)
Sep 15, 2003 10.40 10.41 10.30 10.34 148,629 -0.06(-0.57%)
Sep 12, 2003 10.37 10.40 10.29 10.40 334,153 +0.01(+0.09%)
Sep 11, 2003 10.39 10.42 10.35 10.39 219,255 +0.04(+0.37%)
Sep 10, 2003 10.36 10.42 10.32 10.35 1,505,799 +0.02(+0.16%)
Sep 09, 2003 10.34 10.53 10.25 10.33 419,009 +0.01(+0.11%)
Sep 08, 2003 10.20 10.34 10.16 10.32 469,606 +0.20(+1.99%)
Sep 05, 2003 10.13 10.18 10.08 10.12 462,228 -0.02(-0.21%)
Sep 04, 2003 10.11 10.14 10.04 10.14 407,414 +0.04(+0.43%)
Sep 03, 2003 10.20 10.20 10.09 10.10 817,990 -0.07(-0.71%)
Sep 02, 2003 10.04 10.17 9.972 10.17 913,388 +0.20(+2.04%)
Aug 29, 2003 9.938 9.999 9.915 9.965 195,010 +0.03(+0.32%)
Aug 28, 2003 9.889 9.951 9.849 9.933 291,989 +0.03(+0.29%)
Aug 27, 2003 9.942 9.942 9.868 9.904 428,496 -0.06(-0.57%)
Aug 26, 2003 9.855 9.961 9.790 9.961 140,723 +0.06(+0.59%)
Aug 25, 2003 9.840 9.908 9.840 9.902 260,365 +0.06(+0.56%)
Aug 22, 2003 9.999 10.02 9.845 9.847 771,610 -0.15(-1.52%)
Aug 21, 2003 10.02 10.06 9.944 9.999 532,853 -0.03(-0.32%)
Aug 20, 2003 9.942 10.06 9.942 10.03 372,101 +0.00(+0.04%)
Aug 19, 2003 10.10 10.11 9.972 10.03 427,442 -0.06(-0.56%)
Aug 18, 2003 10.04 10.09 10.02 10.08 1,520,029 +0.11(+1.14%)
Aug 15, 2003 10.03 10.03 9.970 9.970 64,300 -0.05(-0.45%)
Aug 14, 2003 9.989 10.05 9.942 10.02 176,036 -0.01(-0.13%)
Aug 13, 2003 10.16 10.16 9.970 10.03 176,036 -0.14(-1.38%)
Aug 12, 2003 10.15 10.17 10.07 10.17 109,627 +0.06(+0.64%)
Aug 11, 2003 10.08 10.20 10.07 10.11 87,491 -0.03(-0.26%)
Aug 08, 2003 10.13 10.18 10.07 10.13 200,281 +0.04(+0.43%)
Aug 07, 2003 9.914 10.13 9.914 10.09 109,100 +0.16(+1.57%)
Aug 06, 2003 9.895 10.02 9.883 9.933 378,953 -0.04(-0.40%)
Aug 05, 2003 10.16 10.20 9.972 9.972 811,139 -0.19(-1.85%)
Aug 04, 2003 10.06 10.22 10.00 10.16 1,323,964 -0.02(-0.19%)
Aug 01, 2003 10.23 10.23 10.12 10.18 158,643 -0.16(-1.56%)
Jul 31, 2003 10.39 10.50 10.29 10.34 783,732 +0.01(+0.09%)
Jul 30, 2003 10.29 10.39 10.29 10.33 491,743 +0.03(+0.30%)
Jul 29, 2003 10.33 10.39 10.23 10.30 210,822 -0.02(-0.18%)
Jul 28, 2003 10.36 10.39 10.30 10.32 209,241 -0.04(-0.37%)
Jul 25, 2003 10.25 10.36 10.15 10.36 155,481 +0.09(+0.87%)
Jul 24, 2003 10.41 10.42 10.25 10.27 140,196 -0.06(-0.61%)
Jul 23, 2003 10.28 10.35 10.17 10.33 111,735 +0.09(+0.93%)
Jul 22, 2003 10.32 10.32 10.15 10.24 466,971 -0.03(-0.28%)
Jul 21, 2003 10.36 10.36 10.22 10.26 266,163 -0.17(-1.62%)
Jul 18, 2003 10.39 10.45 10.30 10.43 135,453 +0.09(+0.90%)
Jul 17, 2003 10.38 10.46 10.29 10.34 656,184 -0.05(-0.44%)
Jul 16, 2003 10.51 10.51 10.38 10.39 208,714 -0.12(-1.17%)
Jul 15, 2003 10.61 10.62 10.47 10.51 466,444 -0.02(-0.16%)
Jul 14, 2003 10.63 10.66 10.53 10.53 653,549 +0.03(+0.27%)
Jul 11, 2003 10.40 10.54 10.40 10.50 206,605 +0.07(+0.71%)
Jul 10, 2003 10.48 10.48 10.35 10.42 91,707 -0.09(-0.83%)
Jul 09, 2003 10.56 10.58 10.45 10.51 472,769 -0.03(-0.31%)
Jul 08, 2003 10.56 10.56 10.48 10.54 392,129 +0.03(+0.31%)
Jul 07, 2003 10.54 10.56 10.49 10.51 380,007 +0.10(+1.00%)
Jul 03, 2003 10.45 10.51 10.38 10.41 186,577 -0.08(-0.72%)
Jul 02, 2003 10.41 10.51 10.39 10.48 450,632 +0.11(+1.10%)
Jul 01, 2003 10.25 10.40 10.14 10.37 761,595 +0.03(+0.29%)
Jun 30, 2003 10.41 10.45 10.27 10.34 242,972 -0.05(-0.51%)
Jun 27, 2003 10.54 10.56 10.39 10.39 238,756 -0.14(-1.32%)
Jun 26, 2003 10.36 10.57 10.35 10.53 161,279 +0.17(+1.65%)
Jun 25, 2003 10.48 10.54 10.34 10.36 461,174 -0.12(-1.18%)
Jun 24, 2003 10.44 10.52 10.39 10.48 653,022 +0.05(+0.46%)
Jun 23, 2003 10.55 10.56 10.37 10.44 440,091 -0.19(-1.80%)
Jun 20, 2003 10.62 10.68 10.54 10.63 285,137 +0.11(+1.01%)
Jun 19, 2003 10.83 10.83 10.49 10.52 331,518 -0.28(-2.55%)
Jun 18, 2003 10.87 10.90 10.72 10.80 321,504 -0.08(-0.75%)
Jun 17, 2003 10.74 10.94 10.74 10.88 765,285 +0.25(+2.37%)
Jun 16, 2003 10.45 10.66 10.44 10.63 337,315 +0.27(+2.62%)
Jun 13, 2003 10.45 10.48 10.29 10.35 219,782 -0.11(-1.03%)
Jun 12, 2003 10.53 10.53 10.39 10.46 336,261 +0.03(+0.27%)
Jun 11, 2003 10.30 10.43 10.28 10.43 322,558 +0.18(+1.74%)
Jun 10, 2003 10.21 10.28 10.16 10.26 208,187 +0.09(+0.92%)
Jun 09, 2003 10.29 10.31 10.14 10.16 201,335 -0.12(-1.16%)
Jun 06, 2003 10.37 10.53 10.27 10.28 388,440 +0.03(+0.31%)
Jun 05, 2003 10.09 10.25 10.02 10.25 404,251 +0.13(+1.29%)
Jun 04, 2003 9.999 10.14 9.967 10.12 218,728 +0.15(+1.48%)
Jun 03, 2003 9.914 9.997 9.896 9.970 198,173 +0.10(+1.04%)
Jun 02, 2003 10.15 10.15 9.868 9.868 1,354,006 -0.09(-0.88%)
May 30, 2003 9.866 9.955 9.851 9.955 216,092 +0.12(+1.20%)
May 29, 2003 9.942 9.989 9.800 9.838 357,871 -0.09(-0.86%)
May 28, 2003 9.959 9.959 9.876 9.923 174,455 +0.01(+0.06%)
May 27, 2003 9.733 9.946 9.707 9.917 1,140,549 +0.17(+1.69%)
May 23, 2003 9.809 9.809 9.709 9.752 110,154 -0.03(-0.29%)
May 22, 2003 9.678 9.847 9.678 9.781 291,461 +0.10(+1.02%)
May 21, 2003 9.544 9.684 9.544 9.682 436,402 +0.10(+1.05%)
May 20, 2003 9.657 9.657 9.490 9.582 317,814 -0.12(-1.19%)
May 19, 2003 9.989 10.05 9.654 9.697 802,179 -0.35(-3.48%)
May 16, 2003 10.04 10.08 9.972 10.05 728,391 +0.03(+0.27%)
May 15, 2003 10.04 10.05 9.940 10.02 438,510 +0.08(+0.78%)
May 14, 2003 9.999 10.03 9.896 9.942 185,523 +0.00(+0.02%)
May 13, 2003 9.904 10.00 9.891 9.940 287,772 +0.02(+0.19%)
May 12, 2003 9.771 9.959 9.762 9.921 129,128 +0.12(+1.22%)
May 09, 2003 9.714 9.834 9.714 9.802 260,892 +0.07(+0.70%)
May 08, 2003 9.762 9.804 9.697 9.733 175,509 -0.05(-0.54%)
May 07, 2003 9.819 9.862 9.750 9.786 123,858 -0.06(-0.60%)
May 06, 2003 9.809 9.879 9.773 9.845 659,874 +0.03(+0.31%)
May 05, 2003 9.838 9.908 9.786 9.815 457,484 -0.01(-0.14%)
May 02, 2003 9.619 9.845 9.619 9.828 136,507 +0.18(+1.87%)
May 01, 2003 9.619 9.722 9.509 9.648 249,824 +0.03(+0.30%)
Apr 30, 2003 9.601 9.703 9.549 9.619 1,124,210 -0.03(-0.28%)
Apr 29, 2003 9.601 9.671 9.542 9.646 170,239 +0.09(+0.93%)
Apr 28, 2003 9.458 9.618 9.437 9.557 1,246,487 +0.07(+0.74%)
Apr 25, 2003 9.619 9.638 9.460 9.487 184,469 -0.09(-0.95%)
Apr 24, 2003 9.534 9.657 9.500 9.578 1,306,571 +0.01(+0.14%)
Apr 23, 2003 9.582 9.608 9.496 9.564 966,093 +0.10(+1.02%)
Apr 22, 2003 9.259 9.483 9.223 9.468 206,605 +0.18(+1.90%)
Apr 21, 2003 9.316 9.380 9.249 9.291 149,683 +0.02(+0.18%)
Apr 17, 2003 9.221 9.278 9.174 9.274 259,838 +0.10(+1.05%)
Apr 16, 2003 9.468 9.468 9.138 9.177 255,622 -0.23(-2.48%)
Apr 15, 2003 9.458 9.458 9.342 9.411 804,814 -0.05(-0.50%)
Apr 14, 2003 9.342 9.458 9.316 9.458 131,236 +0.16(+1.73%)
Apr 11, 2003 9.477 9.477 9.261 9.297 162,860 -0.06(-0.61%)
Apr 10, 2003 9.306 9.361 9.249 9.354 86,964 -0.03(-0.30%)
Apr 09, 2003 9.490 9.574 9.363 9.382 362,087 -0.09(-0.96%)
Apr 08, 2003 9.434 9.515 9.430 9.473 265,636 +0.04(+0.42%)
Apr 07, 2003 9.656 9.790 9.434 9.434 445,362 -0.13(-1.35%)
Apr 04, 2003 9.563 9.599 9.513 9.563 192,902 +0.01(+0.10%)
Apr 03, 2003 9.553 9.599 9.489 9.553 1,005,095 -0.02(-0.20%)
Apr 02, 2003 9.553 9.623 9.534 9.572 1,025,650 +0.17(+1.82%)
Apr 01, 2003 9.335 9.428 9.293 9.401 229,269 +0.09(+1.00%)
Mar 31, 2003 9.354 9.399 9.225 9.308 68,517 -0.11(-1.19%)
Mar 28, 2003 9.354 9.458 9.344 9.420 241,391 +0.08(+0.81%)
Mar 27, 2003 9.249 9.430 9.223 9.344 404,251 +0.01(+0.10%)
Mar 26, 2003 9.411 9.420 9.335 9.335 485,945 -0.10(-1.11%)
Mar 25, 2003 9.221 9.473 9.215 9.439 369,466 +0.20(+2.16%)
Mar 24, 2003 9.297 9.348 9.217 9.240 559,206 -0.27(-2.81%)
Mar 21, 2003 9.401 9.509 9.303 9.508 359,452 +0.27(+2.87%)
Mar 20, 2003 9.268 9.287 9.109 9.242 96,978 -0.05(-0.53%)
Mar 19, 2003 9.174 9.299 9.136 9.291 820,099 +0.12(+1.26%)
Mar 18, 2003 9.164 9.177 9.069 9.175 654,603 +0.11(+1.17%)
Mar 17, 2003 8.823 9.084 8.783 9.069 149,156 +0.25(+2.80%)
Mar 14, 2003 8.908 8.954 8.785 8.823 1,877,900 -0.04(-0.49%)
Mar 13, 2003 8.804 8.868 8.732 8.866 137,034 +0.11(+1.26%)
Mar 12, 2003 8.718 8.769 8.601 8.756 562,895 +0.01(+0.07%)
Mar 11, 2003 8.823 8.828 8.692 8.750 109,627 -0.09(-1.03%)
Mar 10, 2003 8.927 8.935 8.823 8.842 117,533 -0.15(-1.69%)
Mar 07, 2003 8.775 9.012 8.775 8.993 226,107 +0.07(+0.77%)
Mar 06, 2003 8.908 8.950 8.859 8.925 135,980 +0.01(+0.11%)
Mar 05, 2003 8.766 8.942 8.766 8.916 229,269 +0.14(+1.58%)
Mar 04, 2003 8.868 8.912 8.777 8.777 169,712 -0.10(-1.11%)
Mar 03, 2003 9.088 9.098 8.851 8.876 165,495 -0.09(-0.99%)
Feb 28, 2003 8.972 9.020 8.923 8.965 207,660 +0.04(+0.43%)
Feb 27, 2003 8.832 8.984 8.832 8.927 82,747 +0.11(+1.20%)
Feb 26, 2003 8.842 8.957 8.796 8.821 65,354 +0.01(+0.06%)
Feb 25, 2003 8.680 8.815 8.633 8.815 127,547 +0.04(+0.45%)
Feb 24, 2003 8.936 8.936 8.766 8.775 326,774 -0.18(-1.99%)
Feb 21, 2003 8.813 8.993 8.747 8.954 781,624 +0.11(+1.27%)
Feb 20, 2003 8.965 8.965 8.838 8.842 104,884 -0.09(-0.96%)
Feb 19, 2003 8.927 8.993 8.885 8.927 120,695 -0.06(-0.63%)
Feb 18, 2003 8.898 8.991 8.823 8.984 650,914 +0.27(+3.05%)
Feb 14, 2003 8.680 8.750 8.597 8.718 278,285 +0.03(+0.33%)
Feb 13, 2003 8.728 8.728 8.538 8.690 1,181,659 -0.06(-0.72%)
Feb 12, 2003 8.870 8.917 8.730 8.752 828,532 -0.14(-1.60%)
Feb 11, 2003 9.012 9.052 8.872 8.895 115,952 -0.08(-0.93%)
Feb 10, 2003 8.880 8.988 8.838 8.978 120,695 +0.10(+1.09%)
Feb 07, 2003 8.946 8.946 8.828 8.881 178,671 -0.08(-0.91%)
Feb 06, 2003 8.955 8.993 8.845 8.963 134,399 -0.03(-0.34%)
Feb 05, 2003 9.031 9.157 8.944 8.993 104,357 +0.02(+0.25%)
Feb 04, 2003 9.069 9.069 8.904 8.971 329,937 -0.19(-2.11%)
Feb 03, 2003 9.155 9.219 9.128 9.164 136,507 -0.02(-0.19%)
Jan 31, 2003 8.984 9.185 8.984 9.181 455,376 +0.15(+1.66%)
Jan 30, 2003 9.202 9.202 8.990 9.031 482,256 -0.15(-1.65%)
Jan 29, 2003 8.993 9.229 8.974 9.183 411,103 +0.09(+1.04%)
Jan 28, 2003 8.946 9.113 8.908 9.088 392,129 +0.16(+1.74%)
Jan 27, 2003 8.991 9.043 8.881 8.933 645,116 -0.16(-1.77%)
Jan 24, 2003 9.301 9.303 9.077 9.094 336,261 -0.26(-2.78%)
Jan 23, 2003 9.365 9.386 9.299 9.354 285,137 +0.03(+0.31%)
Jan 22, 2003 9.299 9.401 9.280 9.325 378,953 -0.01(-0.08%)
Jan 21, 2003 9.439 9.439 9.314 9.333 179,726 -0.03(-0.34%)
Jan 17, 2003 9.388 9.464 9.331 9.365 724,702 -0.07(-0.76%)
Jan 16, 2003 9.468 9.513 9.354 9.437 145,467 +0.04(+0.38%)
Jan 15, 2003 9.549 9.549 9.386 9.401 387,386 -0.14(-1.43%)
Jan 14, 2003 9.509 9.551 9.451 9.538 139,669 +0.00(+0.00%)
Jan 13, 2003 9.614 9.614 9.475 9.538 195,537 +0.03(+0.28%)
Jan 10, 2003 9.411 9.544 9.411 9.511 159,697 -0.00(-0.02%)
Jan 09, 2003 9.437 9.551 9.420 9.513 104,357 +0.12(+1.29%)
Jan 08, 2003 9.468 9.530 9.388 9.392 169,712 -0.09(-1.00%)
Jan 07, 2003 9.591 9.601 9.451 9.487 219,255 -0.14(-1.46%)
Jan 06, 2003 9.506 9.648 9.506 9.627 326,247 +0.14(+1.44%)
Jan 03, 2003 9.506 9.544 9.458 9.490 109,627 +0.03(+0.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.